Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 146.18 | 149.70 | 142.30 | 148.98 | 4,202,362 | +4.32(+2.99%) |
Oct 30, 2023 | 144.68 | 146.31 | 142.34 | 144.66 | 2,993,781 | +0.85(+0.59%) |
Oct 27, 2023 | 145.52 | 146.05 | 142.39 | 143.81 | 3,577,922 | -2.03(-1.39%) |
Oct 26, 2023 | 144.35 | 146.19 | 141.95 | 145.84 | 2,973,746 | +0.70(+0.48%) |
Oct 25, 2023 | 146.91 | 148.04 | 144.95 | 145.14 | 2,516,968 | -1.26(-0.86%) |
Oct 24, 2023 | 147.46 | 149.12 | 146.13 | 146.40 | 1,785,622 | -0.81(-0.55%) |
Oct 23, 2023 | 148.51 | 148.72 | 145.68 | 147.21 | 2,459,048 | -1.39(-0.93%) |
Oct 20, 2023 | 150.39 | 151.47 | 148.55 | 148.60 | 2,516,596 | -1.95(-1.30%) |
Oct 19, 2023 | 151.62 | 152.02 | 149.86 | 150.55 | 1,935,543 | -1.13(-0.75%) |
Oct 18, 2023 | 149.15 | 152.02 | 149.08 | 151.68 | 2,249,200 | +2.61(+1.75%) |
Oct 17, 2023 | 148.25 | 150.22 | 148.21 | 149.07 | 2,021,670 | +0.58(+0.39%) |
Oct 16, 2023 | 147.18 | 149.44 | 146.80 | 148.49 | 2,443,187 | +2.51(+1.72%) |
Oct 13, 2023 | 147.19 | 148.16 | 145.88 | 145.98 | 2,607,847 | +0.60(+0.41%) |
Oct 12, 2023 | 147.11 | 147.42 | 144.07 | 145.38 | 2,816,118 | -0.92(-0.63%) |
Oct 11, 2023 | 145.45 | 147.11 | 144.28 | 146.29 | 2,867,834 | -0.38(-0.26%) |
Oct 10, 2023 | 143.44 | 147.19 | 143.44 | 146.68 | 2,991,124 | +2.31(+1.60%) |
Oct 09, 2023 | 143.33 | 144.87 | 141.72 | 144.37 | 3,404,736 | +3.34(+2.37%) |
Oct 06, 2023 | 140.71 | 143.36 | 139.58 | 141.03 | 3,423,400 | +0.89(+0.63%) |
Oct 05, 2023 | 138.31 | 141.57 | 137.83 | 140.15 | 4,064,590 | +0.38(+0.28%) |
Oct 04, 2023 | 142.68 | 142.77 | 137.23 | 139.76 | 5,865,353 | -5.30(-3.65%) |
Oct 03, 2023 | 146.15 | 147.18 | 142.08 | 145.06 | 3,790,959 | -2.71(-1.83%) |
Oct 02, 2023 | 148.80 | 149.33 | 146.18 | 147.77 | 4,047,561 | -1.30(-0.87%) |
Sep 29, 2023 | 151.90 | 152.31 | 147.82 | 149.07 | 3,381,835 | -3.04(-2.00%) |
Sep 28, 2023 | 149.62 | 153.84 | 149.59 | 152.12 | 3,039,908 | +1.97(+1.31%) |
Sep 27, 2023 | 149.74 | 151.30 | 148.97 | 150.15 | 2,750,650 | +1.39(+0.93%) |
Sep 26, 2023 | 150.59 | 150.70 | 148.07 | 148.76 | 3,050,544 | -3.13(-2.06%) |
Sep 25, 2023 | 150.37 | 152.26 | 151.31 | 151.89 | 2,156,083 | +0.73(+0.48%) |
Sep 22, 2023 | 153.39 | 155.32 | 150.90 | 151.16 | 2,852,019 | -1.29(-0.85%) |
Sep 21, 2023 | 153.41 | 157.11 | 150.95 | 152.45 | 4,215,496 | +2.07(+1.38%) |
Sep 20, 2023 | 149.63 | 152.36 | 149.45 | 150.38 | 2,578,825 | +0.51(+0.34%) |
Sep 19, 2023 | 155.29 | 155.29 | 148.03 | 149.87 | 4,576,824 | -4.13(-2.68%) |
Sep 18, 2023 | 153.19 | 155.47 | 152.78 | 154.00 | 3,048,888 | +2.49(+1.64%) |
Sep 15, 2023 | 151.92 | 153.48 | 150.75 | 151.51 | 11,813,374 | -2.34(-1.52%) |
Sep 14, 2023 | 154.80 | 155.36 | 153.56 | 153.85 | 3,580,023 | +0.70(+0.46%) |
Sep 13, 2023 | 153.61 | 154.16 | 151.68 | 153.15 | 3,225,569 | -0.34(-0.22%) |
Sep 12, 2023 | 152.33 | 154.38 | 150.99 | 153.50 | 2,884,552 | +1.73(+1.14%) |
Sep 11, 2023 | 153.60 | 155.62 | 150.69 | 151.76 | 3,860,753 | -1.22(-0.80%) |
Sep 08, 2023 | 150.12 | 154.52 | 149.54 | 152.98 | 4,499,655 | +4.35(+2.93%) |
Sep 07, 2023 | 146.40 | 148.77 | 145.78 | 148.63 | 3,696,892 | +2.95(+2.03%) |
Sep 06, 2023 | 144.45 | 146.37 | 143.83 | 145.68 | 2,633,047 | +0.86(+0.59%) |
Sep 05, 2023 | 144.43 | 146.07 | 144.02 | 144.82 | 3,127,240 | +1.05(+0.73%) |
Sep 01, 2023 | 142.93 | 144.71 | 142.53 | 143.77 | 3,073,786 | +3.14(+2.23%) |
Aug 31, 2023 | 141.40 | 141.60 | 137.73 | 140.63 | 5,192,254 | -0.37(-0.26%) |
Aug 30, 2023 | 141.69 | 141.81 | 140.71 | 141.00 | 2,577,028 | -0.13(-0.09%) |
Aug 29, 2023 | 140.74 | 141.31 | 139.54 | 141.12 | 2,712,695 | +0.24(+0.17%) |
Aug 28, 2023 | 142.06 | 143.09 | 140.08 | 140.89 | 2,558,696 | -0.94(-0.66%) |
Aug 25, 2023 | 142.10 | 143.50 | 140.16 | 141.82 | 4,549,298 | +0.37(+0.26%) |
Aug 24, 2023 | 140.71 | 142.58 | 139.91 | 141.45 | 2,932,042 | +0.34(+0.24%) |
Aug 23, 2023 | 139.72 | 141.28 | 137.59 | 141.10 | 3,701,051 | +0.30(+0.21%) |
Aug 22, 2023 | 141.10 | 142.13 | 140.40 | 140.81 | 2,365,786 | +0.10(+0.07%) |
Aug 21, 2023 | 142.93 | 143.28 | 139.16 | 140.71 | 3,548,461 | -1.74(-1.22%) |
Aug 18, 2023 | 139.38 | 142.55 | 139.01 | 142.45 | 3,202,504 | +2.10(+1.50%) |
Aug 17, 2023 | 141.20 | 143.03 | 140.14 | 140.35 | 3,402,364 | +1.07(+0.77%) |
Aug 16, 2023 | 140.46 | 142.99 | 138.99 | 139.28 | 3,678,151 | -1.20(-0.85%) |
Aug 15, 2023 | 142.48 | 144.13 | 139.60 | 140.48 | 5,653,095 | -5.09(-3.50%) |
Aug 14, 2023 | 146.03 | 146.71 | 144.59 | 145.58 | 3,509,265 | -1.19(-0.81%) |
Aug 11, 2023 | 142.81 | 146.77 | 142.80 | 146.76 | 4,485,463 | +4.38(+3.08%) |
Aug 10, 2023 | 142.12 | 144.57 | 141.39 | 142.38 | 4,221,531 | +1.21(+0.85%) |
Aug 09, 2023 | 140.15 | 143.64 | 139.48 | 141.18 | 4,875,865 | +2.22(+1.60%) |
Aug 08, 2023 | 135.79 | 139.77 | 134.82 | 138.95 | 4,318,390 | +1.75(+1.27%) |
Aug 07, 2023 | 136.36 | 138.87 | 136.01 | 137.21 | 4,190,031 | +2.01(+1.49%) |
Aug 04, 2023 | 134.54 | 137.06 | 134.06 | 135.20 | 3,555,603 | +1.69(+1.27%) |
Aug 03, 2023 | 132.75 | 134.64 | 130.98 | 133.50 | 3,794,242 | +0.34(+0.26%) |
Aug 02, 2023 | 132.42 | 134.67 | 130.98 | 133.16 | 4,569,596 | +0.91(+0.69%) |
Aug 01, 2023 | 129.16 | 132.31 | 128.59 | 132.25 | 3,562,973 | +1.88(+1.44%) |
Jul 31, 2023 | 129.40 | 131.23 | 129.28 | 130.37 | 4,149,346 | +1.17(+0.90%) |
Jul 28, 2023 | 127.49 | 129.31 | 127.09 | 129.20 | 2,611,337 | +2.21(+1.74%) |
Jul 27, 2023 | 128.07 | 128.73 | 125.52 | 126.99 | 3,088,497 | -0.75(-0.59%) |
Jul 26, 2023 | 125.19 | 128.47 | 125.16 | 127.75 | 2,958,045 | +1.70(+1.35%) |
Jul 25, 2023 | 125.25 | 127.51 | 124.60 | 126.04 | 3,055,826 | +0.22(+0.17%) |
Jul 24, 2023 | 123.98 | 127.34 | 123.70 | 125.83 | 3,140,850 | +2.52(+2.04%) |
Jul 21, 2023 | 122.51 | 123.64 | 121.48 | 123.31 | 2,640,051 | +1.54(+1.26%) |
Jul 20, 2023 | 120.55 | 121.82 | 119.64 | 121.77 | 3,205,100 | +2.10(+1.75%) |
Jul 19, 2023 | 117.08 | 119.77 | 117.08 | 119.67 | 2,941,873 | +2.63(+2.24%) |
Jul 18, 2023 | 115.58 | 119.16 | 115.53 | 117.05 | 2,361,255 | +1.27(+1.10%) |
Jul 17, 2023 | 115.69 | 116.99 | 114.94 | 115.77 | 2,160,428 | -0.27(-0.24%) |
Jul 14, 2023 | 117.16 | 117.16 | 115.19 | 116.05 | 2,048,323 | -1.48(-1.26%) |
Jul 13, 2023 | 117.55 | 118.72 | 116.44 | 117.53 | 2,422,857 | -0.04(-0.03%) |
Jul 12, 2023 | 118.59 | 119.98 | 117.04 | 117.57 | 2,447,464 | -0.05(-0.04%) |
Jul 11, 2023 | 116.14 | 117.88 | 115.60 | 117.61 | 2,705,328 | +2.13(+1.84%) |
Jul 10, 2023 | 115.23 | 116.57 | 114.81 | 115.49 | 2,635,147 | -0.18(-0.15%) |
Jul 07, 2023 | 111.10 | 116.72 | 110.94 | 115.67 | 4,232,090 | +4.59(+4.13%) |
Jul 06, 2023 | 113.12 | 113.59 | 110.57 | 111.08 | 3,146,587 | -2.81(-2.47%) |
Jul 05, 2023 | 115.35 | 115.55 | 113.35 | 113.89 | 2,833,715 | -1.30(-1.13%) |
Jul 03, 2023 | 114.82 | 116.24 | 114.50 | 115.19 | 1,568,494 | +0.92(+0.81%) |
Jun 30, 2023 | 114.46 | 115.13 | 113.19 | 114.27 | 2,708,617 | +0.25(+0.22%) |
Jun 29, 2023 | 112.95 | 114.67 | 112.80 | 114.02 | 2,372,216 | +1.22(+1.08%) |
Jun 28, 2023 | 111.62 | 113.05 | 110.63 | 112.80 | 2,565,666 | +1.10(+0.98%) |
Jun 27, 2023 | 110.88 | 112.39 | 110.18 | 111.71 | 2,389,446 | +0.92(+0.83%) |
Jun 26, 2023 | 109.28 | 111.42 | 109.05 | 110.78 | 2,399,800 | +1.37(+1.25%) |
Jun 23, 2023 | 107.52 | 109.80 | 107.52 | 109.41 | 3,608,101 | +0.22(+0.20%) |
Jun 22, 2023 | 108.10 | 109.66 | 106.71 | 109.20 | 2,971,143 | -0.57(-0.52%) |
Jun 21, 2023 | 108.25 | 110.88 | 107.75 | 109.77 | 3,003,466 | +1.04(+0.96%) |
Jun 20, 2023 | 110.66 | 110.87 | 108.48 | 108.73 | 3,894,272 | -2.30(-2.07%) |
Jun 16, 2023 | 111.78 | 112.22 | 110.34 | 111.03 | 10,989,894 | -0.53(-0.48%) |
Jun 15, 2023 | 109.58 | 111.56 | 3,306,230 | +5.75(+5.44%) | ||
May 08, 2023 | 105.62 | 106.86 | 104.83 | 105.81 | 4,562,338 | +1.76(+1.69%) |
May 05, 2023 | 105.05 | 105.56 | 103.83 | 104.04 | 4,470,550 | +1.79(+1.75%) |
May 04, 2023 | 106.61 | 107.53 | 101.65 | 102.25 | 7,535,311 | -4.88(-4.55%) |
May 03, 2023 | 112.29 | 113.65 | 106.96 | 107.13 | 6,817,169 | -6.72(-5.90%) |
May 02, 2023 | 118.74 | 119.16 | 111.50 | 113.84 | 5,488,867 | -5.34(-4.48%) |
May 01, 2023 | 118.20 | 119.66 | 117.59 | 119.19 | 4,286,624 | +0.45(+0.38%) |
Apr 28, 2023 | 117.27 | 119.88 | 116.55 | 118.74 | 5,490,821 | +0.55(+0.47%) |
Apr 27, 2023 | 119.26 | 119.78 | 117.36 | 118.19 | 4,737,350 | -1.07(-0.90%) |
Apr 26, 2023 | 120.10 | 120.51 | 118.08 | 119.26 | 3,556,814 | -0.60(-0.50%) |
Apr 25, 2023 | 121.84 | 122.39 | 119.24 | 119.86 | 2,963,801 | -3.27(-2.66%) |
Apr 24, 2023 | 120.02 | 124.23 | 119.73 | 123.13 | 4,323,669 | +2.90(+2.41%) |
Apr 21, 2023 | 122.27 | 122.69 | 119.37 | 120.23 | 3,345,642 | -2.10(-1.72%) |
Apr 20, 2023 | 121.72 | 122.97 | 121.08 | 122.33 | 3,145,005 | -0.68(-0.55%) |
Apr 19, 2023 | 124.52 | 124.97 | 121.38 | 123.01 | 3,940,813 | -2.60(-2.07%) |
Apr 18, 2023 | 124.73 | 126.20 | 123.95 | 125.61 | 3,041,673 | -0.23(-0.19%) |
Apr 17, 2023 | 126.73 | 127.17 | 124.21 | 125.85 | 2,954,183 | -1.44(-1.13%) |
Apr 14, 2023 | 126.98 | 128.26 | 125.98 | 127.29 | 2,468,671 | +0.29(+0.23%) |
Apr 13, 2023 | 126.00 | 127.60 | 124.29 | 126.99 | 2,563,682 | +0.25(+0.20%) |
Apr 12, 2023 | 128.17 | 128.56 | 126.53 | 126.74 | 2,478,074 | -1.92(-1.49%) |
Apr 11, 2023 | 128.46 | 129.78 | 127.59 | 128.66 | 2,653,856 | +0.92(+0.72%) |
Apr 10, 2023 | 125.29 | 128.44 | 125.29 | 127.73 | 2,842,017 | +2.49(+1.99%) |
Apr 06, 2023 | 129.40 | 129.50 | 124.95 | 125.24 | 3,370,127 | -3.92(-3.04%) |
Apr 05, 2023 | 122.15 | 129.84 | 121.72 | 129.16 | 6,566,722 | +6.71(+5.48%) |
Apr 04, 2023 | 130.69 | 130.88 | 121.56 | 122.46 | 5,400,801 | -9.56(-7.24%) |
Apr 03, 2023 | 133.56 | 135.12 | 129.38 | 132.02 | 4,872,826 | +0.79(+0.60%) |
Mar 31, 2023 | 130.60 | 131.28 | 129.31 | 131.23 | 3,229,649 | +0.87(+0.66%) |
Mar 30, 2023 | 131.41 | 131.66 | 129.45 | 130.36 | 3,016,747 | -0.14(-0.10%) |
Mar 29, 2023 | 130.43 | 131.52 | 129.44 | 130.50 | 4,539,862 | +2.44(+1.91%) |
Mar 28, 2023 | 123.66 | 129.16 | 123.61 | 128.06 | 4,020,268 | +2.59(+2.06%) |
Mar 27, 2023 | 122.93 | 126.46 | 122.53 | 125.47 | 4,219,600 | +4.10(+3.38%) |
Mar 24, 2023 | 120.03 | 122.16 | 117.36 | 121.37 | 3,961,983 | -1.41(-1.15%) |
Mar 23, 2023 | 123.93 | 127.01 | 121.64 | 122.78 | 3,325,072 | -0.81(-0.65%) |
Mar 22, 2023 | 124.83 | 127.26 | 123.52 | 123.59 | 3,314,171 | -1.28(-1.02%) |
Mar 21, 2023 | 125.11 | 126.57 | 123.33 | 124.86 | 4,733,610 | +1.99(+1.62%) |
Mar 20, 2023 | 120.34 | 123.90 | 120.16 | 122.88 | 4,963,290 | +2.52(+2.09%) |
Mar 17, 2023 | 121.86 | 122.37 | 119.61 | 120.36 | 13,478,757 | -1.46(-1.20%) |
Mar 16, 2023 | 117.06 | 122.61 | 116.27 | 121.82 | 6,339,795 | +2.40(+2.01%) |
Mar 15, 2023 | 120.08 | 121.17 | 116.39 | 119.41 | 6,851,926 | -4.95(-3.98%) |
Mar 14, 2023 | 121.38 | 127.25 | 120.97 | 124.37 | 4,652,235 | +3.89(+3.23%) |
Mar 13, 2023 | 121.63 | 123.04 | 118.61 | 120.47 | 4,274,612 | -4.64(-3.71%) |
Mar 10, 2023 | 125.61 | 128.49 | 124.61 | 125.12 | 3,849,579 | +0.17(+0.13%) |
Mar 09, 2023 | 125.50 | 128.91 | 124.82 | 124.95 | 3,468,022 | +0.50(+0.40%) |
Mar 08, 2023 | 126.53 | 128.24 | 122.27 | 124.45 | 3,613,310 | -2.28(-1.80%) |
Mar 07, 2023 | 128.04 | 129.13 | 125.85 | 126.73 | 3,691,130 | -1.66(-1.30%) |
Mar 06, 2023 | 128.68 | 129.68 | 127.15 | 128.40 | 3,361,059 | -1.54(-1.18%) |
Mar 03, 2023 | 126.06 | 130.55 | 125.34 | 129.93 | 3,752,017 | +3.77(+2.98%) |
Mar 02, 2023 | 125.27 | 126.91 | 124.46 | 126.17 | 3,188,465 | +0.43(+0.34%) |
Mar 01, 2023 | 120.37 | 126.50 | 119.77 | 125.74 | 4,412,501 | +5.44(+4.52%) |
Feb 28, 2023 | 124.31 | 124.38 | 120.24 | 120.30 | 5,932,855 | -2.90(-2.35%) |
Feb 27, 2023 | 122.15 | 124.17 | 121.99 | 123.20 | 3,141,430 | +1.61(+1.33%) |
Feb 24, 2023 | 120.26 | 122.11 | 118.29 | 121.58 | 3,307,087 | -0.58(-0.48%) |
Feb 23, 2023 | 121.52 | 123.09 | 119.60 | 122.17 | 2,973,036 | +2.67(+2.23%) |
Feb 22, 2023 | 119.38 | 121.58 | 118.73 | 119.50 | 3,229,084 | -0.28(-0.24%) |
Feb 21, 2023 | 118.42 | 121.38 | 118.42 | 119.78 | 4,141,118 | +0.55(+0.47%) |
Feb 17, 2023 | 121.39 | 121.66 | 118.30 | 119.23 | 3,365,774 | -3.90(-3.17%) |
Feb 16, 2023 | 123.22 | 125.18 | 122.82 | 123.13 | 2,665,594 | -0.58(-0.47%) |
Feb 15, 2023 | 123.06 | 124.02 | 121.92 | 123.71 | 3,132,514 | -0.76(-0.61%) |
Feb 14, 2023 | 122.76 | 125.17 | 122.45 | 124.47 | 3,280,346 | +0.80(+0.65%) |
Feb 13, 2023 | 122.03 | 123.72 | 121.09 | 123.67 | 3,616,149 | +0.99(+0.80%) |
Feb 10, 2023 | 118.61 | 122.96 | 118.61 | 122.68 | 3,583,694 | +5.85(+5.01%) |
Feb 09, 2023 | 117.56 | 118.35 | 115.87 | 116.83 | 2,881,753 | -0.79(-0.68%) |
Feb 08, 2023 | 118.14 | 118.75 | 115.71 | 117.62 | 3,105,755 | -0.65(-0.55%) |
Feb 07, 2023 | 113.00 | 118.67 | 113.00 | 118.27 | 5,539,229 | +5.63(+5.00%) |
Feb 06, 2023 | 114.70 | 115.54 | 110.42 | 112.64 | 4,329,741 | -1.73(-1.52%) |
Feb 03, 2023 | 116.67 | 117.93 | 114.22 | 114.37 | 3,364,085 | -1.64(-1.42%) |
Feb 02, 2023 | 118.78 | 118.85 | 114.27 | 116.02 | 6,485,245 | -2.97(-2.50%) |
Feb 01, 2023 | 124.68 | 124.92 | 117.92 | 118.99 | 5,362,580 | -5.37(-4.32%) |
Jan 31, 2023 | 127.29 | 128.69 | 122.61 | 124.36 | 5,623,822 | -0.60(-0.48%) |
Jan 30, 2023 | 127.92 | 129.18 | 124.83 | 124.96 | 4,285,216 | -3.59(-2.79%) |
Jan 27, 2023 | 130.78 | 132.04 | 128.11 | 128.55 | 3,514,435 | -2.42(-1.85%) |
Jan 26, 2023 | 126.48 | 131.03 | 125.49 | 130.97 | 4,137,011 | +5.36(+4.27%) |
Jan 25, 2023 | 125.27 | 126.61 | 124.14 | 125.61 | 3,794,847 | -0.39(-0.31%) |
Jan 24, 2023 | 113.51 | 138.64 | 108.10 | 125.99 | 3,904,500 | +3.22(+2.63%) |
Jan 23, 2023 | 122.15 | 124.65 | 122.00 | 122.77 | 4,095,773 | +1.12(+0.92%) |
Jan 20, 2023 | 119.27 | 122.06 | 118.56 | 121.65 | 2,978,486 | +2.41(+2.02%) |
Jan 19, 2023 | 116.57 | 119.66 | 116.33 | 119.24 | 2,558,412 | +1.86(+1.58%) |
Jan 18, 2023 | 118.85 | 121.77 | 117.09 | 117.38 | 3,833,043 | -0.44(-0.38%) |
Jan 17, 2023 | 118.85 | 121.24 | 117.36 | 117.83 | 3,871,645 | -0.16(-0.13%) |
Jan 13, 2023 | 117.20 | 118.91 | 116.34 | 117.98 | 2,873,790 | +0.89(+0.76%) |
Jan 12, 2023 | 114.61 | 117.88 | 114.61 | 117.09 | 3,194,754 | +3.30(+2.90%) |
Jan 11, 2023 | 114.48 | 114.92 | 113.38 | 113.79 | 3,076,570 | +1.06(+0.94%) |
Jan 10, 2023 | 111.98 | 113.10 | 110.35 | 112.73 | 2,844,311 | +0.72(+0.64%) |
Jan 09, 2023 | 115.52 | 116.04 | 111.17 | 112.01 | 3,841,162 | -1.03(-0.91%) |
Jan 06, 2023 | 113.06 | 115.48 | 112.30 | 113.04 | 3,206,677 | +1.05(+0.94%) |
Jan 05, 2023 | 107.00 | 112.03 | 106.68 | 111.98 | 4,229,773 | +4.98(+4.66%) |
Jan 04, 2023 | 105.55 | 108.51 | 105.47 | 107.00 | 3,787,229 | -0.33(-0.31%) |
Jan 03, 2023 | 111.90 | 111.90 | 106.75 | 107.33 | 4,508,066 | -5.29(-4.70%) |
Dec 30, 2022 | 111.92 | 112.98 | 111.65 | 112.62 | 2,450,169 | +0.20(+0.18%) |
Dec 29, 2022 | 110.81 | 112.64 | 110.55 | 112.42 | 2,122,340 | +1.61(+1.45%) |
Dec 28, 2022 | 112.97 | 113.20 | 110.27 | 110.81 | 2,738,926 | -2.22(-1.97%) |
Dec 27, 2022 | 111.99 | 113.32 | 111.50 | 113.04 | 2,500,534 | +1.64(+1.48%) |
Dec 23, 2022 | 109.01 | 111.65 | 108.45 | 111.39 | 2,467,976 | +3.36(+3.11%) |
Dec 22, 2022 | 110.89 | 111.01 | 106.08 | 108.03 | 2,789,976 | -2.81(-2.53%) |
Dec 21, 2022 | 110.89 | 111.43 | 109.15 | 110.84 | 3,333,993 | +1.49(+1.36%) |
Dec 20, 2022 | 107.71 | 110.66 | 107.47 | 109.35 | 3,637,779 | +1.88(+1.75%) |
Dec 19, 2022 | 107.05 | 108.76 | 106.70 | 107.47 | 3,522,061 | +1.28(+1.20%) |
Dec 16, 2022 | 104.96 | 106.64 | 104.21 | 106.19 | 15,183,071 | -1.08(-1.01%) |
Dec 15, 2022 | 106.60 | 107.39 | 104.57 | 107.28 | 4,398,350 | -0.07(-0.06%) |
Dec 14, 2022 | 108.00 | 109.03 | 106.14 | 107.35 | 4,396,748 | -0.17(-0.16%) |
Dec 13, 2022 | 109.15 | 110.11 | 106.78 | 107.52 | 4,400,706 | -0.09(-0.08%) |
Dec 12, 2022 | 103.83 | 107.61 | 103.17 | 107.61 | 6,006,601 | +4.24(+4.10%) |
Dec 09, 2022 | 104.84 | 106.53 | 103.07 | 103.37 | 5,560,064 | -1.95(-1.86%) |
Dec 08, 2022 | 107.13 | 107.93 | 104.85 | 105.32 | 4,698,535 | -0.15(-0.14%) |
Dec 07, 2022 | 105.67 | 107.23 | 104.37 | 105.47 | 5,363,942 | -0.28(-0.26%) |
Dec 06, 2022 | 108.19 | 110.07 | 104.63 | 105.75 | 5,218,328 | -3.06(-2.81%) |
Dec 05, 2022 | 114.90 | 115.44 | 108.35 | 108.81 | 5,110,531 | -5.59(-4.89%) |
Dec 02, 2022 | 115.77 | 117.27 | 113.76 | 114.40 | 4,019,414 | -1.94(-1.66%) |
Dec 01, 2022 | 118.73 | 119.10 | 116.29 | 116.34 | 3,351,215 | -1.53(-1.30%) |
Nov 30, 2022 | 120.48 | 120.88 | 116.49 | 117.86 | 7,821,788 | -1.61(-1.34%) |
Nov 29, 2022 | 118.73 | 120.60 | 118.20 | 119.47 | 3,018,416 | +1.50(+1.27%) |
Nov 28, 2022 | 118.53 | 120.62 | 117.58 | 117.97 | 3,527,673 | -3.17(-2.62%) |
Nov 25, 2022 | 122.13 | 123.49 | 121.02 | 121.14 | 1,641,679 | -0.39(-0.32%) |
Nov 23, 2022 | 120.72 | 123.22 | 120.25 | 121.53 | 4,073,315 | -0.97(-0.79%) |
Nov 22, 2022 | 118.04 | 123.20 | 117.88 | 122.50 | 4,455,463 | +6.09(+5.23%) |
Nov 21, 2022 | 116.08 | 116.88 | 112.81 | 116.41 | 5,275,997 | -0.84(-0.72%) |
Nov 18, 2022 | 114.85 | 117.88 | 114.15 | 117.25 | 3,910,156 | +0.75(+0.65%) |
Nov 17, 2022 | 114.36 | 116.59 | 113.94 | 116.50 | 3,305,854 | +0.52(+0.45%) |
Nov 16, 2022 | 114.88 | 116.63 | 114.31 | 115.98 | 2,850,874 | -0.14(-0.12%) |
Nov 15, 2022 | 116.97 | 117.49 | 114.36 | 116.11 | 3,699,715 | +0.21(+0.18%) |
Nov 14, 2022 | 116.50 | 118.39 | 115.78 | 115.90 | 2,952,364 | -0.67(-0.58%) |
Nov 11, 2022 | 116.08 | 117.98 | 115.24 | 116.57 | 3,525,644 | +1.97(+1.72%) |
Nov 10, 2022 | 113.89 | 114.84 | 112.01 | 114.60 | 2,990,240 | +3.19(+2.87%) |
Nov 09, 2022 | 113.89 | 114.82 | 111.28 | 111.41 | 2,997,211 | -3.12(-2.72%) |
Nov 08, 2022 | 114.84 | 115.03 | 112.81 | 114.53 | 2,192,889 | -0.38(-0.34%) |
Nov 07, 2022 | 113.55 | 115.76 | 113.14 | 114.91 | 4,682,821 | +1.78(+1.57%) |
Nov 04, 2022 | 115.70 | 116.33 | 111.91 | 113.13 | 2,858,375 | -0.53(-0.47%) |
Nov 03, 2022 | 109.73 | 114.37 | 108.93 | 113.66 | 3,163,543 | +3.34(+3.02%) |
Nov 02, 2022 | 114.51 | 114.58 | 110.29 | 110.32 | 4,160,411 | -4.30(-3.75%) |